Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.001,14 -83,55 (-0,42%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara1 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220701C00085000 | 2022-06-16 10:53AM EDT | 85.00 | 34.00 | 56.20 | 61.95 | 0.00 | - | 1 | 1 | 317.87% |
| MRNA220701C00100000 | 2022-06-24 1:28PM EDT | 100.00 | 42.30 | 42.00 | 46.50 | +0.05 | +0.12% | 1 | 4 | 226.32% |
| MRNA220701C00110000 | 2022-06-21 12:36PM EDT | 110.00 | 23.00 | 32.95 | 36.90 | 0.00 | - | 2 | 5 | 130.08% |
| MRNA220701C00113000 | 2022-06-21 10:28AM EDT | 113.00 | 20.20 | 30.85 | 32.40 | 0.00 | - | 4 | 23 | 104.98% |
| MRNA220701C00114000 | 2022-06-17 1:50PM EDT | 114.00 | 15.80 | 29.60 | 32.20 | 0.00 | - | 2 | 3 | 115.14% |
| MRNA220701C00115000 | 2022-06-23 11:14AM EDT | 115.00 | 26.18 | 28.85 | 30.20 | 0.00 | - | 20 | 83 | 92.58% |
| MRNA220701C00116000 | 2022-06-21 1:07PM EDT | 116.00 | 17.73 | 27.90 | 29.45 | 0.00 | - | 80 | 82 | 98.24% |
| MRNA220701C00117000 | 2022-06-22 12:29PM EDT | 117.00 | 20.90 | 26.80 | 28.40 | 0.00 | - | 1 | 9 | 91.11% |
| MRNA220701C00118000 | 2022-06-17 12:34PM EDT | 118.00 | 12.85 | 25.90 | 27.05 | 0.00 | - | 3 | 8 | 80.47% |
| MRNA220701C00119000 | 2022-06-17 3:17PM EDT | 119.00 | 11.32 | 25.00 | 26.50 | 0.00 | - | 11 | 14 | 92.19% |
| MRNA220701C00120000 | 2022-06-23 3:54PM EDT | 120.00 | 24.33 | 23.75 | 26.55 | 0.00 | - | 24 | 49 | 103.32% |
| MRNA220701C00121000 | 2022-06-21 10:17AM EDT | 121.00 | 14.00 | 23.30 | 24.00 | 0.00 | - | 15 | 20 | 81.45% |
| MRNA220701C00122000 | 2022-06-24 2:51PM EDT | 122.00 | 21.80 | 22.30 | 23.20 | +3.05 | +16.27% | 2 | 27 | 82.62% |
| MRNA220701C00123000 | 2022-06-23 2:39PM EDT | 123.00 | 20.00 | 21.35 | 22.10 | 0.00 | - | 5 | 44 | 78.42% |
| MRNA220701C00124000 | 2022-06-23 12:13PM EDT | 124.00 | 17.80 | 20.45 | 21.15 | 0.00 | - | 1 | 20 | 78.13% |
| MRNA220701C00125000 | 2022-06-24 2:12PM EDT | 125.00 | 17.26 | 19.50 | 20.30 | -0.33 | -1.88% | 44 | 108 | 78.22% |
| MRNA220701C00126000 | 2022-06-24 2:12PM EDT | 126.00 | 16.30 | 18.00 | 19.35 | -0.69 | -4.06% | 2 | 17 | 67.09% |
| MRNA220701C00127000 | 2022-06-23 2:17PM EDT | 127.00 | 16.37 | 17.60 | 18.40 | 0.00 | - | 4 | 36 | 74.56% |
| MRNA220701C00128000 | 2022-06-23 11:35AM EDT | 128.00 | 14.60 | 16.75 | 17.60 | 0.00 | - | 1 | 28 | 75.83% |
| MRNA220701C00129000 | 2022-06-24 2:49PM EDT | 129.00 | 15.60 | 15.95 | 16.70 | +1.35 | +9.47% | 9 | 48 | 75.93% |
| MRNA220701C00130000 | 2022-06-24 3:41PM EDT | 130.00 | 15.22 | 15.05 | 15.75 | +1.22 | +8.71% | 28 | 474 | 73.93% |
| MRNA220701C00131000 | 2022-06-24 3:41PM EDT | 131.00 | 14.37 | 14.25 | 14.95 | +1.34 | +10.28% | 20 | 45 | 74.41% |
| MRNA220701C00132000 | 2022-06-24 1:13PM EDT | 132.00 | 12.00 | 13.35 | 14.20 | -0.52 | -4.15% | 12 | 101 | 73.97% |
| MRNA220701C00133000 | 2022-06-24 3:39PM EDT | 133.00 | 12.57 | 12.50 | 13.10 | +0.07 | +0.56% | 8 | 64 | 70.46% |
| MRNA220701C00134000 | 2022-06-24 3:48PM EDT | 134.00 | 11.86 | 11.80 | 12.30 | +0.01 | +0.08% | 23 | 65 | 70.85% |
| MRNA220701C00135000 | 2022-06-24 3:38PM EDT | 135.00 | 11.10 | 11.05 | 11.50 | +1.29 | +13.15% | 135 | 214 | 70.39% |
| MRNA220701C00136000 | 2022-06-24 3:46PM EDT | 136.00 | 10.42 | 10.20 | 10.70 | +0.97 | +10.26% | 40 | 57 | 68.80% |
| MRNA220701C00137000 | 2022-06-24 3:57PM EDT | 137.00 | 9.70 | 9.55 | 9.95 | +1.00 | +11.49% | 33 | 101 | 68.85% |
| MRNA220701C00138000 | 2022-06-24 3:46PM EDT | 138.00 | 8.94 | 8.75 | 9.20 | +1.24 | +16.10% | 91 | 127 | 67.43% |
| MRNA220701C00140000 | 2022-06-24 3:58PM EDT | 140.00 | 7.55 | 7.45 | 7.85 | -0.25 | -3.21% | 444 | 825 | 66.77% |
| MRNA220701C00145000 | 2022-06-24 3:58PM EDT | 145.00 | 4.70 | 4.60 | 5.00 | -0.35 | -6.93% | 339 | 952 | 64.55% |
| MRNA220701C00150000 | 2022-06-24 3:59PM EDT | 150.00 | 2.70 | 2.66 | 2.87 | -0.37 | -12.05% | 475 | 1,309 | 63.11% |
| MRNA220701C00155000 | 2022-06-24 3:59PM EDT | 155.00 | 1.48 | 1.41 | 1.70 | -0.31 | -17.32% | 226 | 495 | 63.82% |
| MRNA220701C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 0.81 | 0.71 | 0.82 | -0.19 | -19.00% | 221 | 302 | 62.99% |
| MRNA220701C00165000 | 2022-06-24 3:50PM EDT | 165.00 | 0.44 | 0.38 | 0.45 | -0.11 | -20.00% | 862 | 392 | 65.04% |
| MRNA220701C00170000 | 2022-06-24 9:30AM EDT | 170.00 | 0.31 | 0.20 | 0.32 | -0.02 | -6.06% | 3 | 315 | 68.95% |
| MRNA220701C00175000 | 2022-06-23 10:01AM EDT | 175.00 | 0.13 | 0.06 | 0.22 | 0.00 | - | 1 | 139 | 70.51% |
| MRNA220701C00180000 | 2022-06-24 3:52PM EDT | 180.00 | 0.10 | 0.08 | 0.17 | -0.06 | -37.50% | 40 | 237 | 77.54% |
| MRNA220701C00185000 | 2022-06-24 10:53AM EDT | 185.00 | 0.12 | 0.04 | 0.13 | +0.04 | +50.00% | 4 | 226 | 80.86% |
| MRNA220701C00190000 | 2022-06-24 3:43PM EDT | 190.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 46 | 252 | 77.73% |
| MRNA220701C00195000 | 2022-06-24 10:28AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 97 | 78.13% |
| MRNA220701C00200000 | 2022-06-23 9:40AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 135 | 84.38% |
| MRNA220701C00205000 | 2022-06-24 9:44AM EDT | 205.00 | 0.10 | 0.00 | 0.11 | +0.05 | +100.00% | 10 | 87 | 103.13% |
| MRNA220701C00210000 | 2022-06-24 3:55PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 147 | 95.31% |
Ventaspara1 de julio de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220701P00065000 | 2022-06-17 9:30AM EDT | 65.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 21 | 31 | 198.44% |
| MRNA220701P00075000 | 2022-06-24 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 212 | 173.44% |
| MRNA220701P00080000 | 2022-06-24 2:34PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 5 | 90 | 167.97% |
| MRNA220701P00085000 | 2022-06-24 3:41PM EDT | 85.00 | 0.02 | 0.01 | 0.31 | -0.11 | -84.62% | 13 | 73 | 178.91% |
| MRNA220701P00090000 | 2022-06-24 2:32PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 82 | 183 | 131.25% |
| MRNA220701P00095000 | 2022-06-24 2:35PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 2 | 101 | 112.50% |
| MRNA220701P00100000 | 2022-06-24 3:31PM EDT | 100.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 43 | 570 | 111.72% |
| MRNA220701P00105000 | 2022-06-24 12:39PM EDT | 105.00 | 0.10 | 0.06 | 0.09 | -0.05 | -33.33% | 29 | 109 | 102.34% |
| MRNA220701P00110000 | 2022-06-24 3:47PM EDT | 110.00 | 0.11 | 0.04 | 0.14 | -0.19 | -63.33% | 29 | 121 | 91.21% |
| MRNA220701P00113000 | 2022-06-24 2:15PM EDT | 113.00 | 0.20 | 0.07 | 0.28 | -0.27 | -57.45% | 52 | 71 | 92.38% |
| MRNA220701P00114000 | 2022-06-24 10:38AM EDT | 114.00 | 0.28 | 0.09 | 0.29 | -0.52 | -65.00% | 4 | 36 | 90.72% |
| MRNA220701P00115000 | 2022-06-24 3:40PM EDT | 115.00 | 0.20 | 0.14 | 0.22 | -0.20 | -50.00% | 26 | 188 | 87.11% |
| MRNA220701P00116000 | 2022-06-24 1:51PM EDT | 116.00 | 0.31 | 0.13 | 0.35 | -0.14 | -31.11% | 32 | 32 | 88.67% |
| MRNA220701P00117000 | 2022-06-24 3:53PM EDT | 117.00 | 0.28 | 0.23 | 0.37 | -0.25 | -47.17% | 62 | 29 | 89.45% |
| MRNA220701P00118000 | 2022-06-24 3:45PM EDT | 118.00 | 0.27 | 0.18 | 0.41 | -0.31 | -53.45% | 62 | 19 | 86.13% |
| MRNA220701P00119000 | 2022-06-24 12:58PM EDT | 119.00 | 0.41 | 0.25 | 0.44 | -0.49 | -54.44% | 10 | 85 | 85.84% |
| MRNA220701P00120000 | 2022-06-24 3:31PM EDT | 120.00 | 0.38 | 0.33 | 0.45 | -0.28 | -42.42% | 130 | 281 | 84.96% |
| MRNA220701P00121000 | 2022-06-24 3:56PM EDT | 121.00 | 0.42 | 0.36 | 0.43 | -0.40 | -48.78% | 23 | 29 | 82.13% |
| MRNA220701P00122000 | 2022-06-24 3:34PM EDT | 122.00 | 0.46 | 0.41 | 0.48 | -0.32 | -41.03% | 13 | 45 | 81.15% |
| MRNA220701P00123000 | 2022-06-24 3:43PM EDT | 123.00 | 0.51 | 0.40 | 0.56 | -0.49 | -49.00% | 18 | 27 | 79.39% |
| MRNA220701P00124000 | 2022-06-24 3:49PM EDT | 124.00 | 0.57 | 0.52 | 0.61 | -0.53 | -48.18% | 24 | 86 | 79.35% |
| MRNA220701P00125000 | 2022-06-24 3:44PM EDT | 125.00 | 0.64 | 0.58 | 0.65 | -0.43 | -40.19% | 307 | 689 | 77.73% |
| MRNA220701P00126000 | 2022-06-24 3:20PM EDT | 126.00 | 0.74 | 0.66 | 0.76 | -0.75 | -50.34% | 107 | 32 | 77.39% |
| MRNA220701P00127000 | 2022-06-24 3:59PM EDT | 127.00 | 0.81 | 0.76 | 0.93 | -0.52 | -39.10% | 52 | 37 | 77.78% |
| MRNA220701P00128000 | 2022-06-24 3:59PM EDT | 128.00 | 0.90 | 0.84 | 0.94 | -0.99 | -52.38% | 86 | 33 | 75.44% |
| MRNA220701P00129000 | 2022-06-24 3:59PM EDT | 129.00 | 1.01 | 0.96 | 1.06 | -0.87 | -46.28% | 170 | 27 | 74.85% |
| MRNA220701P00130000 | 2022-06-24 3:58PM EDT | 130.00 | 1.15 | 1.06 | 1.17 | -0.58 | -33.53% | 848 | 638 | 73.63% |
| MRNA220701P00131000 | 2022-06-24 3:41PM EDT | 131.00 | 1.28 | 1.19 | 1.34 | -1.00 | -43.86% | 126 | 80 | 73.10% |
| MRNA220701P00132000 | 2022-06-24 3:55PM EDT | 132.00 | 1.44 | 1.27 | 1.48 | -0.70 | -32.71% | 205 | 52 | 71.46% |
| MRNA220701P00133000 | 2022-06-24 3:53PM EDT | 133.00 | 1.61 | 1.50 | 1.77 | -1.06 | -39.70% | 103 | 145 | 72.39% |
| MRNA220701P00134000 | 2022-06-24 3:44PM EDT | 134.00 | 1.95 | 1.68 | 1.85 | -1.40 | -41.79% | 55 | 93 | 70.61% |
| MRNA220701P00135000 | 2022-06-24 3:59PM EDT | 135.00 | 1.96 | 1.90 | 2.06 | -0.89 | -31.23% | 590 | 142 | 69.97% |
| MRNA220701P00136000 | 2022-06-24 3:59PM EDT | 136.00 | 2.15 | 2.09 | 2.28 | -1.36 | -38.75% | 82 | 48 | 68.90% |
| MRNA220701P00137000 | 2022-06-24 3:52PM EDT | 137.00 | 2.50 | 2.34 | 2.56 | -1.38 | -35.57% | 79 | 230 | 68.41% |
| MRNA220701P00138000 | 2022-06-24 3:57PM EDT | 138.00 | 2.78 | 2.62 | 2.86 | -0.92 | -24.86% | 109 | 32 | 67.94% |
| MRNA220701P00140000 | 2022-06-24 3:57PM EDT | 140.00 | 3.40 | 3.20 | 3.45 | -1.07 | -23.94% | 1,065 | 259 | 66.02% |
| MRNA220701P00145000 | 2022-06-24 3:58PM EDT | 145.00 | 5.55 | 5.30 | 5.70 | -1.10 | -16.54% | 44 | 85 | 64.18% |
| MRNA220701P00150000 | 2022-06-24 2:53PM EDT | 150.00 | 9.10 | 8.30 | 8.65 | -1.15 | -11.22% | 27 | 88 | 62.84% |
| MRNA220701P00155000 | 2022-06-24 11:15AM EDT | 155.00 | 16.25 | 11.95 | 12.80 | -19.61 | -54.68% | 1 | 29 | 65.33% |
| MRNA220701P00160000 | 2022-06-22 2:05PM EDT | 160.00 | 21.52 | 16.15 | 17.20 | 0.00 | - | 2 | 9 | 67.19% |
| MRNA220701P00165000 | 2022-06-13 2:39PM EDT | 165.00 | 47.15 | 19.10 | 23.50 | 0.00 | - | 1 | 3 | 70.12% |
| MRNA220701P00170000 | 2022-06-22 10:54AM EDT | 170.00 | 33.75 | 25.05 | 28.20 | 0.00 | - | 1 | 6 | 91.06% |
| MRNA220701P00175000 | 2022-06-23 2:34PM EDT | 175.00 | 33.04 | 28.50 | 33.35 | 0.00 | - | 2 | 7 | 74.51% |
| MRNA220701P00200000 | 2022-05-23 3:17PM EDT | 200.00 | 63.48 | 60.95 | 66.85 | 0.00 | - | - | 0 | 293.85% |
© 2022 Yahoo. Todos los derechos reservados.
